Manufacturas de Papel, C.A. (CCSE:MPA)
Venezuela · Delayed Price · Currency is VES 185.00
0.00 (0.00%)
At close: Nov 10, 2026
CCSE:MPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | - | 226 |
| Nov 9, 2026 | 190.00 | 190.00 | 179.99 | 185.00 | 185.00 | 2.78% | 4,944 |
| Nov 6, 2026 | 172.00 | 180.00 | 170.00 | 179.99 | 179.99 | 5.88% | 3,670 |
| Nov 5, 2026 | 179.90 | 180.00 | 155.00 | 170.00 | 170.00 | - | 1,965 |
| Nov 4, 2026 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | - | 1,359 |
| Nov 3, 2026 | 179.50 | 180.00 | 157.50 | 170.00 | 170.00 | -5.56% | 4,498 |
| Nov 2, 2026 | 175.00 | 189.51 | 175.00 | 180.00 | 180.00 | 2.86% | 4,214 |
| Oct 30, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | - | 20,494 |
| Oct 29, 2026 | 179.00 | 179.00 | 163.01 | 175.00 | 175.00 | - | 1,101 |
| Oct 28, 2026 | 180.00 | 180.00 | 160.00 | 175.00 | 175.00 | 1.16% | 10,076 |
| Oct 27, 2026 | 170.00 | 175.00 | 155.01 | 173.00 | 173.00 | 1.76% | 22,237 |
| Oct 23, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | - | 2,305 |
| Oct 22, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 14,975 |
| Oct 21, 2026 | 177.00 | 177.00 | 170.00 | 171.99 | 171.99 | -0.01% | 5,802 |
| Oct 20, 2026 | 178.00 | 188.00 | 166.00 | 172.00 | 172.00 | -0.57% | 6,039 |
| Oct 19, 2026 | 172.99 | 178.00 | 172.99 | 172.99 | 172.99 | - | 1,476 |
| Oct 16, 2026 | 172.99 | 173.00 | 170.00 | 172.99 | 172.99 | - | 14,326 |
| Oct 15, 2026 | 172.80 | 173.00 | 165.00 | 172.99 | 172.99 | 1.76% | 10,355 |
| Oct 14, 2026 | 164.00 | 175.00 | 164.00 | 170.00 | 170.00 | -1.73% | 7,316 |
| Oct 13, 2026 | 190.00 | 190.00 | 155.01 | 173.00 | 173.00 | - | 2,375 |
| Oct 9, 2026 | 150.00 | 180.00 | 150.00 | 173.00 | 173.00 | 15.33% | 8,853 |
| Oct 8, 2026 | 148.95 | 150.00 | 144.50 | 150.00 | 150.00 | 19.95% | 10,267 |
| Oct 7, 2026 | 148.90 | 148.90 | 125.05 | 125.05 | 125.05 | - | 986 |
| Oct 6, 2026 | 134.00 | 144.00 | 125.05 | 125.05 | 125.05 | - | 4,399 |
| Oct 5, 2026 | 139.80 | 139.80 | 122.47 | 125.05 | 125.05 | 2.11% | 10,094 |
| Oct 2, 2026 | 124.90 | 124.90 | 120.05 | 122.47 | 122.47 | 2.06% | 4,573 |
| Oct 1, 2026 | 123.00 | 124.90 | 114.00 | 120.00 | 120.00 | 5.26% | 8,171 |
| Sep 30, 2026 | 124.90 | 124.90 | 114.00 | 114.00 | 114.00 | - | 20,888 |
| Sep 29, 2026 | 124.90 | 124.90 | 105.00 | 114.00 | 114.00 | - | 17,068 |
| Sep 28, 2026 | 125.00 | 125.00 | 112.00 | 114.00 | 114.00 | - | 1,877 |
| Sep 25, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 7.54% | 4,994 |
| Sep 24, 2026 | 117.00 | 117.00 | 106.07 | 106.01 | 106.01 | - | 1,949 |
| Sep 23, 2026 | 119.90 | 119.90 | 105.00 | 106.01 | 106.01 | 1.44% | 5,984 |
| Sep 22, 2026 | 119.90 | 119.90 | 106.00 | 104.50 | 104.50 | - | 2,682 |
| Sep 21, 2026 | 120.00 | 120.00 | 104.50 | 104.50 | 104.50 | - | 17,522 |
| Sep 18, 2026 | 119.95 | 119.95 | 102.01 | 104.50 | 104.50 | 2.45% | 5,201 |
| Sep 17, 2026 | 110.00 | 110.00 | 102.02 | 102.00 | 102.00 | - | 990 |
| Sep 16, 2026 | 119.90 | 119.95 | 102.02 | 102.00 | 102.00 | - | 1,693 |
| Sep 15, 2026 | 120.00 | 120.90 | 102.02 | 102.00 | 102.00 | - | 1,842 |
| Sep 11, 2026 | 121.92 | 121.92 | 102.02 | 102.00 | 102.00 | - | 1,617 |
| Sep 10, 2026 | 121.92 | 121.92 | 102.02 | 102.00 | 102.00 | - | 1,387 |
| Sep 9, 2026 | 115.00 | 120.00 | 102.00 | 102.00 | 102.00 | - | 2,563 |
| Sep 8, 2026 | 119.70 | 130.88 | 110.00 | 102.00 | 102.00 | - | 1,478 |
| Sep 7, 2026 | 110.30 | 110.30 | 102.00 | 102.00 | 102.00 | - | 645 |
| Sep 4, 2026 | 108.95 | 108.95 | 97.00 | 102.00 | 102.00 | - | 723 |
| Sep 3, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 12,748 |
| Sep 2, 2026 | 108.95 | 108.95 | 102.00 | 102.00 | 102.00 | - | 351,213 |
| Sep 1, 2026 | 108.95 | 109.00 | 102.00 | 102.00 | 102.00 | - | 3,957 |
| Aug 31, 2026 | 110.39 | 110.39 | 102.00 | 102.00 | 102.00 | - | 543 |
| Aug 28, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 1,018 |